Motorola Solutions, Inc. (MSI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018C00310000 | 2024-04-01 11:02AM EDT | 310.00 | 55.00 | 39.90 | 43.00 | 0.00 | - | - | 2 | 0.00% |
| MSI241018C00320000 | 2024-03-13 10:58AM EDT | 320.00 | 39.80 | 41.50 | 42.80 | 0.00 | - | - | 1 | 24.12% |
| MSI241018C00330000 | 2024-04-16 2:49PM EDT | 330.00 | 31.20 | 34.70 | 37.80 | 0.00 | - | 5 | 15 | 26.10% |
| MSI241018C00340000 | 2024-04-01 11:31AM EDT | 340.00 | 32.35 | 20.90 | 23.10 | 0.00 | - | 1 | 6 | 16.28% |
| MSI241018C00350000 | 2024-05-03 11:02AM EDT | 350.00 | 22.90 | 21.50 | 23.60 | +1.18 | +5.43% | 4 | 10 | 22.80% |
| MSI241018C00360000 | 2024-05-03 11:28AM EDT | 360.00 | 17.30 | 16.30 | 17.80 | +2.77 | +19.06% | 4 | 3 | 21.55% |
| MSI241018C00370000 | 2024-05-03 11:29AM EDT | 370.00 | 12.50 | 11.60 | 13.30 | -0.20 | -1.57% | 10 | 145 | 20.87% |
| MSI241018C00380000 | 2024-05-03 11:16AM EDT | 380.00 | 9.10 | 7.80 | 10.20 | +0.16 | +1.79% | 3 | 6 | 20.92% |
| MSI241018C00390000 | 2024-05-03 12:36PM EDT | 390.00 | 6.40 | 5.10 | 7.60 | +3.00 | +88.24% | 8 | 18 | 20.83% |
| MSI241018C00400000 | 2024-04-25 12:45PM EDT | 400.00 | 4.05 | 3.50 | 5.20 | -0.25 | -5.81% | 1 | 8 | 20.21% |
| MSI241018C00410000 | 2024-05-01 3:39PM EDT | 410.00 | 1.40 | 1.90 | 3.10 | 0.00 | - | 1 | 2 | 19.05% |
| MSI241018C00420000 | 2024-04-17 10:13AM EDT | 420.00 | 1.85 | 1.10 | 2.35 | 0.00 | - | 1 | 2 | 19.55% |
| MSI241018C00430000 | 2024-04-25 3:31PM EDT | 430.00 | 1.27 | 0.65 | 1.75 | 0.00 | - | - | 1 | 19.93% |
| MSI241018C00440000 | 2024-03-26 11:57AM EDT | 440.00 | 1.45 | 0.35 | 2.25 | 0.00 | - | 1 | 0 | 22.98% |
| MSI241018C00450000 | 2024-03-20 1:13PM EDT | 450.00 | 1.00 | 0.10 | 1.25 | 0.00 | - | 1 | 1 | 21.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MSI241018P00250000 | 2024-04-30 3:32PM EDT | 250.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 1 | 9 | 35.01% |
| MSI241018P00270000 | 2024-03-06 3:56PM EDT | 270.00 | 2.99 | 1.50 | 1.85 | 0.00 | - | 6 | 6 | 27.34% |
| MSI241018P00280000 | 2024-03-18 3:44PM EDT | 280.00 | 3.13 | 2.55 | 3.20 | 0.00 | - | - | 8 | 28.15% |
| MSI241018P00320000 | 2024-05-03 3:55PM EDT | 320.00 | 4.90 | 3.20 | 5.20 | -2.50 | -33.78% | 2 | 1 | 18.67% |
| MSI241018P00330000 | 2024-05-03 3:49PM EDT | 330.00 | 7.10 | 6.50 | 8.90 | -4.80 | -40.34% | 6 | 0 | 19.88% |
| MSI241018P00340000 | 2024-05-01 10:10AM EDT | 340.00 | 17.70 | 8.40 | 9.80 | 0.00 | - | 2 | 5 | 16.75% |
© 2024 Yahoo. All rights reserved.